Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.280 | 3.700 | 3.200 | 3.690 | 615,700 | +0.28(+8.21%) |
Feb 27, 2020 | 3.400 | 3.560 | 3.310 | 3.410 | 424,146 | -0.04(-1.16%) |
Feb 26, 2020 | 3.350 | 3.620 | 3.320 | 3.450 | 394,068 | +0.19(+5.67%) |
Feb 25, 2020 | 3.860 | 3.920 | 3.250 | 3.265 | 513,908 | -0.57(-14.97%) |
Feb 24, 2020 | 3.980 | 4.000 | 3.750 | 3.840 | 275,364 | -0.17(-4.24%) |
Feb 21, 2020 | 4.080 | 4.118 | 3.910 | 4.010 | 226,200 | -0.07(-1.72%) |
Feb 20, 2020 | 4.010 | 4.080 | 3.910 | 4.080 | 128,811 | +0.04(+0.99%) |
Feb 19, 2020 | 3.970 | 4.110 | 3.968 | 4.040 | 205,141 | +0.03(+0.75%) |
Feb 18, 2020 | 4.020 | 4.170 | 3.960 | 4.010 | 198,143 | -0.09(-2.20%) |
Feb 14, 2020 | 4.110 | 4.160 | 4.060 | 4.100 | 129,700 | -0.04(-0.97%) |
Feb 13, 2020 | 4.120 | 4.180 | 4.060 | 4.140 | 144,635 | +0.00(+0.00%) |
Feb 12, 2020 | 4.080 | 4.200 | 4.080 | 4.140 | 171,440 | +0.06(+1.47%) |
Feb 11, 2020 | 4.180 | 4.220 | 4.030 | 4.080 | 178,328 | -0.11(-2.63%) |
Feb 10, 2020 | 4.030 | 4.290 | 4.030 | 4.190 | 196,076 | +0.15(+3.71%) |
Feb 07, 2020 | 4.200 | 4.300 | 3.970 | 4.040 | 338,000 | -0.15(-3.58%) |
Feb 06, 2020 | 4.040 | 4.230 | 4.000 | 4.190 | 144,147 | +0.16(+3.97%) |
Feb 05, 2020 | 4.050 | 4.195 | 3.940 | 4.030 | 226,891 | +0.02(+0.50%) |
Feb 04, 2020 | 4.150 | 4.360 | 3.950 | 4.010 | 525,981 | -0.22(-5.20%) |
Feb 03, 2020 | 4.400 | 4.406 | 4.170 | 4.230 | 206,481 | -0.18(-4.08%) |
Jan 31, 2020 | 4.200 | 4.440 | 4.190 | 4.410 | 352,100 | +0.12(+2.80%) |
Jan 30, 2020 | 4.250 | 4.340 | 4.226 | 4.290 | 79,068 | -0.02(-0.46%) |
Jan 29, 2020 | 4.250 | 4.360 | 4.250 | 4.310 | 73,652 | +0.00(+0.00%) |
Jan 28, 2020 | 4.160 | 4.349 | 4.160 | 4.310 | 107,610 | +0.13(+3.11%) |
Jan 27, 2020 | 4.120 | 4.230 | 4.020 | 4.180 | 130,676 | +0.01(+0.24%) |
Jan 24, 2020 | 4.190 | 4.320 | 4.158 | 4.170 | 122,800 | -0.05(-1.18%) |
Jan 23, 2020 | 4.300 | 4.350 | 4.010 | 4.220 | 358,613 | -0.12(-2.76%) |
Jan 22, 2020 | 4.340 | 4.420 | 4.330 | 4.340 | 120,727 | -0.02(-0.46%) |
Jan 21, 2020 | 4.370 | 4.460 | 4.335 | 4.360 | 171,456 | +0.00(+0.00%) |
Jan 17, 2020 | 4.490 | 4.550 | 4.348 | 4.360 | 154,500 | -0.10(-2.24%) |
Jan 16, 2020 | 4.450 | 4.530 | 4.370 | 4.460 | 180,810 | +0.08(+1.83%) |
Jan 15, 2020 | 4.360 | 4.550 | 4.360 | 4.380 | 266,773 | +0.11(+2.58%) |
Jan 14, 2020 | 4.220 | 4.420 | 4.200 | 4.270 | 233,843 | -0.11(-2.51%) |
Jan 13, 2020 | 4.630 | 4.690 | 4.260 | 4.380 | 715,057 | -0.31(-6.61%) |
Jan 10, 2020 | 4.650 | 4.750 | 4.640 | 4.690 | 92,600 | +0.04(+0.86%) |
Jan 09, 2020 | 4.800 | 4.800 | 4.630 | 4.650 | 195,223 | -0.10(-2.11%) |
Jan 08, 2020 | 4.530 | 4.800 | 4.450 | 4.750 | 257,849 | +0.23(+5.09%) |
Jan 07, 2020 | 4.660 | 4.730 | 4.500 | 4.520 | 125,243 | -0.17(-3.62%) |
Jan 06, 2020 | 4.400 | 4.740 | 4.330 | 4.690 | 395,658 | +0.30(+6.83%) |
Jan 03, 2020 | 4.280 | 4.410 | 4.240 | 4.390 | 209,900 | +0.09(+2.09%) |
Jan 02, 2020 | 4.340 | 4.368 | 4.180 | 4.300 | 197,114 | -0.01(-0.23%) |
Dec 31, 2019 | 4.360 | 4.500 | 4.300 | 4.310 | 173,900 | -0.06(-1.37%) |
Dec 30, 2019 | 4.470 | 4.490 | 4.360 | 4.370 | 120,829 | -0.10(-2.24%) |
Dec 27, 2019 | 4.420 | 4.528 | 4.360 | 4.470 | 144,300 | +0.04(+0.90%) |
Dec 26, 2019 | 4.340 | 4.540 | 4.315 | 4.430 | 195,601 | +0.09(+2.07%) |
Dec 24, 2019 | 4.280 | 4.350 | 4.220 | 4.340 | 58,200 | +0.05(+1.17%) |
Dec 23, 2019 | 4.220 | 4.340 | 4.150 | 4.290 | 87,182 | +0.07(+1.66%) |
Dec 20, 2019 | 4.400 | 4.440 | 4.120 | 4.220 | 526,000 | -0.14(-3.21%) |
Dec 19, 2019 | 4.320 | 4.480 | 4.280 | 4.360 | 192,680 | +0.04(+0.93%) |
Dec 18, 2019 | 4.280 | 4.380 | 4.200 | 4.320 | 154,998 | +0.04(+0.93%) |
Dec 17, 2019 | 4.270 | 4.420 | 4.160 | 4.280 | 284,591 | +0.01(+0.23%) |
Dec 16, 2019 | 4.600 | 4.680 | 4.220 | 4.270 | 855,522 | -0.34(-7.38%) |
Dec 13, 2019 | 3.960 | 4.630 | 3.930 | 4.610 | 1,047,500 | +0.67(+17.01%) |
Dec 12, 2019 | 3.990 | 4.080 | 3.900 | 3.940 | 300,451 | -0.05(-1.25%) |
Dec 11, 2019 | 3.840 | 3.990 | 3.780 | 3.990 | 207,704 | +0.16(+4.18%) |
Dec 10, 2019 | 3.840 | 3.850 | 3.750 | 3.830 | 140,919 | -0.01(-0.26%) |
Dec 09, 2019 | 3.800 | 3.880 | 3.790 | 3.840 | 165,279 | +0.01(+0.39%) |
Dec 06, 2019 | 3.790 | 3.910 | 3.770 | 3.825 | 649,600 | +0.08(+2.27%) |
Dec 05, 2019 | 3.670 | 3.830 | 3.660 | 3.740 | 241,979 | +0.09(+2.47%) |
Dec 04, 2019 | 3.580 | 3.680 | 3.580 | 3.650 | 179,830 | +0.09(+2.53%) |
Dec 03, 2019 | 3.500 | 3.692 | 3.500 | 3.560 | 265,017 | +0.00(+0.00%) |